QUIK

QuickLogic Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
QuickLogic Corporation QUIK NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 3.71 0.00 0.00 0.00 3.71 07:00:35
more quote information »

QUIK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.074.663.283.63109,922-0.36-8.85%
1 Month3.144.663.063.74116,9390.5718.15%
3 Months4.746.222.993.81119,743-1.03-21.73%
6 Months6.756.902.11723.8888,259-3.04-45.04%
1 Year0.3238.820.2011.48226,4073.391,048.61%
3 Years1.258.820.2011.23248,3762.46196.8%
5 Years1.498.820.2011.30253,0732.22148.99%

QUIK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2020 3.71 0.06 1.64% 3.70 3.86 3.59 75,157
Aug 10 2020 3.65 0.00 0.0% 3.75 4.66 3.55 57,459
Aug 07 2020 3.65 0.15 4.29% 3.50 3.68 3.45 100,550
Aug 06 2020 3.50 -0.50 -12.5% 3.80 3.85 3.28 257,963
Aug 05 2020 4.00 0.00 0.0% 4.07 4.0799 3.88 58,482
Aug 04 2020 4.00 0.10 2.56% 3.93 4.20 3.83 151,650
Aug 03 2020 3.90 -0.11 -2.74% 4.04 4.04 3.89 74,696
Jul 31 2020 4.01 0.19 4.97% 3.84 4.11 3.76 107,931
Jul 30 2020 3.82 -0.14 -3.54% 3.93 3.96 3.745 78,478
Jul 29 2020 3.96 -0.13 -3.18% 4.16 4.16 3.91 58,694
Jul 28 2020 4.09 0.02 0.49% 4.15 4.1597 3.80 134,128
Jul 27 2020 4.07 0.18 4.63% 3.95 4.43 3.925 244,397
Jul 24 2020 3.89 0.20 5.42% 3.76 3.92 3.60 117,213
Jul 23 2020 3.69 0.08 2.22% 3.58 3.91 3.51 261,817
Jul 22 2020 3.61 0.09 2.56% 3.53 3.70 3.34 113,890
Jul 21 2020 3.52 0.11 3.23% 3.43 3.57 3.41 32,388
Jul 20 2020 3.41 -0.09 -2.57% 3.50 3.51 3.29 58,195
Jul 17 2020 3.50 0.00 0.0% 3.48 3.52 3.36 89,344
Jul 16 2020 3.50 0.20 6.06% 3.32 3.50 3.19 100,469
Jul 15 2020 3.30 0.21 6.8% 3.14 3.37 3.06 165,884
Jul 14 2020 3.09 -0.04 -1.28% 3.10 3.1599 3.02 63,130
Jul 13 2020 3.13 -0.34 -9.8% 3.50 3.53 3.10 196,064
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.